Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000219 | ... | ... | 1.8650 | 0 | 1.8650 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
| 0.000216 | ... | ... | 1.8400 | 0 | 1.8400 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000107 |
| -0.000399 | ... | ... | 1.8150 | 0 | 1.8150 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000419 | ... | ... | 1.7900 | 0 | 1.7900 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000431 | ... | ... | 1.7650 | 0 | 1.7650 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000438 | ... | ... | 1.7400 | 0 | 1.7400 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000442 | ... | ... | 1.7150 | 0 | 1.7150 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000443 | ... | ... | 1.6900 | 0 | 1.6900 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000443 | ... | ... | 1.6650 | 0 | 1.6650 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000442 | ... | ... | 1.6400 | 0 | 1.6400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.00044 | ... | ... | 1.6150 | 0 | 1.6150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000437 | ... | ... | 1.5900 | 0 | 1.5900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000434 | ... | ... | 1.5650 | 0 | 1.5650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.00043 | ... | ... | 1.5400 | 0 | 1.5400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000426 | ... | ... | 1.5150 | 0 | 1.5150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000421 | ... | ... | 1.4900 | 0 | 1.4900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000416 | ... | ... | 1.4650 | 0 | 1.4650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.00041 | ... | ... | 1.4400 | 0 | 1.4400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000405 | ... | ... | 1.4150 | 0 | 1.4150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000399 | ... | ... | 1.3900 | 0 | 1.3900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000393 | ... | ... | 1.3650 | 0 | 1.3650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000387 | ... | ... | 1.3400 | 0 | 1.3400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000381 | ... | ... | 1.3150 | 0 | 1.3150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000375 | ... | ... | 1.2900 | 0 | 1.2900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000369 | ... | ... | 1.2650 | 0 | 1.2650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000362 | ... | ... | 1.2400 | 0 | 1.2400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000355 | ... | ... | 1.2150 | 0 | 1.2150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000349 | ... | ... | 1.1900 | 0 | 1.1900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000342 | ... | ... | 1.1650 | 0 | 1.1650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000335 | ... | ... | 1.1400 | 0 | 1.1400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000328 | ... | ... | 1.1150 | 0 | 1.1150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000321 | ... | ... | 1.0900 | 0 | 1.0900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000315 | ... | ... | 1.0650 | 0 | 1.0650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000308 | ... | ... | 1.0400 | 0 | 1.0400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.0003 | ... | ... | 1.0150 | 0 | 1.0150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000293 | ... | ... | 0.9900 | 0 | 0.9900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000286 | ... | ... | 0.9650 | 0 | 0.9650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
| -0.000279 | ... | ... | 0.9400 | 0 | 0.9400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
| -0.000272 | ... | ... | 0.9150 | 0 | 0.9150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000265 | ... | ... | 0.8900 | 0 | 0.8900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000257 | ... | ... | 0.8650 | 0 | 0.8650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.00025 | ... | ... | 0.8400 | 0 | 0.8400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000243 | ... | ... | 0.8150 | 0 | 0.8150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
| -0.000236 | ... | ... | 0.7900 | 0 | 0.7900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
| -0.000228 | ... | ... | 0.7650 | 0 | 0.7650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000107 |
| -0.000221 | ... | ... | 0.7400 | 0 | 0.7400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000107 |
| -0.000214 | ... | ... | 0.7150 | 0 | 0.7150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000206 | ... | ... | 0.6900 | 0 | 0.6900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000199 | ... | ... | 0.6650 | 0 | 0.6650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000105 |
| -0.000191 | ... | ... | 0.6400 | 0 | 0.6400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
| -0.000184 | ... | ... | 0.6150 | 0 | 0.6150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
| -0.000177 | ... | ... | 0.5900 | 0 | 0.5900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
| -0.000169 | ... | ... | 0.5650 | 0 | 0.5650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
| -0.000162 | ... | ... | 0.5400 | 0 | 0.5400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
| -0.000154 | ... | ... | 0.5150 | 0 | 0.5150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
| -0.000147 | ... | ... | 0.4900 | 0 | 0.4900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
| -0.000139 | ... | ... | 0.4650 | 0 | 0.4650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
| -0.000132 | ... | ... | 0.4400 | 0 | 0.4400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
| -0.000124 | ... | ... | 0.4150 | 0 | 0.4150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000097 |
| -0.000117 | ... | ... | 0.3900 | 0 | 0.3900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000096 |
| -0.00011 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
| -0.000102 | ... | ... | 0.3400 | 0 | 0.3400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
| -0.000095 | ... | ... | 0.3150 | 0 | 0.3150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000087 | ... | ... | 0.2900 | 0 | 0.2900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.00008 | ... | ... | 0.2650 | 0 | 0.2650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000072 | ... | ... | 0.2400 | 0 | 0.2400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
| -0.000065 | ... | ... | 0.2150 | 0 | 0.2150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000057 | ... | ... | 0.1900 | 0 | 0.1900 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
| -0.00005 | ... | ... | 0.1650 | 0 | 0.1650 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
| -0.000042 | ... | ... | 0.1400 | 0 | 0.1400 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000078 |
| -0.000035 | ... | ... | 0.1150 | 0 | 0.1150 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000075 |
| -0.000027 | ... | ... | 0.0900 | 0 | 0.0900 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.00002 | ... | ... | 0.0650 | 0 | 0.0650 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000066 |
| -0.000101 | ... | ... | 0.0410 | 0 | 0.0410 | 1850 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000098 |
| -0.000156 | ... | ... | 0.0180 | 0 | 0.0180 | 1875 | 0.0030 | 0 | 0.0030 | ... | ... | -0.000157 |
| -0.000138 | ... | ... | 0.0030 | 0 | 0.0030 | 1900 | 0.0130 | 0 | 0.0130 | ... | ... | -0.000137 |
| -0.000095 | ... | ... | 0.0010 | 0 | 0.0010 | 1925 | 0.0360 | 0 | 0.0360 | ... | ... | -0.000096 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.0600 | 0 | 0.0600 | ... | ... | -0.000018 |
| -0.00007 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0850 | 0 | 0.0850 | ... | ... | -0.000026 |
| -0.000074 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1100 | 0 | 0.1100 | ... | ... | -0.000033 |
| -0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1350 | 0 | 0.1350 | ... | ... | -0.000041 |
| -0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1600 | 0 | 0.1600 | ... | ... | -0.000048 |
| -0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1850 | 0 | 0.1850 | ... | ... | -0.000056 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2100 | 0 | 0.2100 | ... | ... | -0.000063 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2350 | 0 | 0.2350 | ... | ... | -0.000071 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2600 | 0 | 0.2600 | ... | ... | -0.000078 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2850 | 0 | 0.2850 | ... | ... | -0.000086 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3100 | 0 | 0.3100 | ... | ... | -0.000093 |
| -0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3350 | 0 | 0.3350 | ... | ... | -0.000101 |
| -0.000094 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3600 | 0 | 0.3600 | ... | ... | -0.000108 |
| -0.000095 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3850 | 0 | 0.3850 | ... | ... | -0.000116 |
| -0.000097 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4100 | 0 | 0.4100 | ... | ... | -0.000123 |
| -0.000098 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4350 | 0 | 0.4350 | ... | ... | -0.000131 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4600 | 0 | 0.4600 | ... | ... | -0.000138 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4850 | 0 | 0.4850 | ... | ... | -0.000146 |
| -0.0001 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.000153 |
| -0.000101 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5350 | 0 | 0.5350 | ... | ... | -0.00016 |
| -0.000102 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5600 | 0 | 0.5600 | ... | ... | -0.000168 |
| -0.000103 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5850 | 0 | 0.5850 | ... | ... | -0.000175 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6100 | 0 | 0.6100 | ... | ... | -0.000183 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6350 | 0 | 0.6350 | ... | ... | -0.00019 |
| -0.000105 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6600 | 0 | 0.6600 | ... | ... | -0.000198 |
| -0.000106 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000205 |
| -0.000106 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000213 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7350 | 0 | 0.7350 | ... | ... | -0.00022 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7600 | 0 | 0.7600 | ... | ... | -0.000228 |
| -0.000108 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7850 | 0 | 0.7850 | ... | ... | -0.000235 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.8100 | 0 | 0.8100 | ... | ... | -0.000243 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8350 | 0 | 0.8350 | ... | ... | -0.00025 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.